Dark

CDE20260918P20
CDE Sep 18 2026 20.00 Put (CDE260918P00020000)
option OPRA

EOD

Jul 20, 2026

5.95+12.264%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.9500	5.9500	5.9500	5.9500	+12.264%	1	2,454	0.000%
2026-07-16	5.3000	5.3000	5.3000	5.3000	+15.217%	1	2,454	+12.264%
2026-07-15	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,453	+29.348%
2026-07-14	4.4000	4.5000	4.4000	4.5000	-10.359%	21	2,454	+32.222%
2026-07-13	5.0100	5.1000	4.9800	5.0200	+9.368%	34	2,433	+18.526%
2026-07-10	4.6800	4.6800	4.5900	4.5900	-2.340%	131	2,407	+29.630%
2026-07-09	4.7000	4.7000	4.6000	4.7000	-7.843%	100	2,276	+26.596%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+29.442%	1	2,185	+16.667%
2026-07-06	3.9400	3.9400	3.9400	3.9400	+7.065%	1	2,184	+51.015%
2026-07-02	3.8000	3.8000	3.6800	3.6800	-19.826%	6	2,185	+61.685%
2026-06-30	4.5900	4.5900	4.5900	4.5900	+6.744%	1	2,185	+29.630%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-10.417%	4	2,186	+38.372%
2026-06-25	4.8000	4.8000	4.8000	4.8000	-6.067%	1	2,186	+23.958%
2026-06-24	5.1000	5.1100	5.1000	5.1100	+13.556%	5	2,185	+16.438%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+15.090%	6	2,188	+32.222%
2026-06-22	3.8800	3.9100	3.8800	3.9100	-6.459%	13	2,194	+52.174%
2026-06-18	4.1100	4.1800	4.1100	4.1800	+10.000%	6	2,185	+42.344%
2026-06-17	3.0500	3.8000	3.0500	3.8000	+18.380%	4	2,185	+56.579%
2026-06-16	3.2000	3.3000	3.2000	3.2100	-5.588%	64	2,185	+85.358%
2026-06-15	3.2700	3.4000	3.2700	3.4000	-22.197%	28	2,210	+75.000%
2026-06-12	4.3700	4.3700	4.3300	4.3700	-8.958%	3	2,210	+36.156%
2026-06-11	4.9000	4.9100	4.8000	4.8000	-8.571%	32	2,210	+23.958%
2026-06-10	5.0000	5.2500	5.0000	5.2500	+2.941%	11	2,180	+13.333%
2026-06-09	4.6100	5.1000	4.6100	5.1000	+3.030%	9	2,179	+16.667%
2026-06-05	4.8000	4.9500	4.8000	4.9500	+26.598%	3	2,170	+20.202%
2026-06-03	3.6000	4.0000	3.6000	3.9100	+8.611%	124	2,170	+52.174%
2026-06-02	3.6000	3.6000	3.6000	3.6000	0.000%	3	2,072	+65.278%
2026-06-01	3.6000	3.7000	3.6000	3.6000	+5.263%	92	2,071	+65.278%
2026-05-29	3.7000	3.7100	3.4200	3.4200	-7.568%	23	2,005	+73.977%
2026-05-28	4.1000	4.1000	3.7000	3.7000	-7.500%	78	1,982	+60.811%
2026-05-27	4.0400	4.0400	4.0000	4.0000	0.000%	9	1,920	+48.750%
2026-05-26	3.9000	4.0000	3.9000	4.0000	-4.762%	132	1,911	+48.750%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-13.758%	5	1,871	+41.667%
2026-05-19	4.8700	4.8700	4.8700	4.8700	+21.750%	3	1,866	+22.177%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-5.882%	2	1,863	+48.750%
2026-05-15	4.2500	4.2500	4.2500	4.2500	+24.633%	1	1,863	+40.000%
2026-05-14	3.6000	3.6000	3.4100	3.4100	+6.563%	26	1,862	+74.487%
2026-05-13	3.3000	3.3000	3.1600	3.2000	+3.226%	34	1,792	+85.938%
2026-05-12	3.6000	3.7000	3.1000	3.1000	-9.357%	40	1,792	+91.935%
2026-05-11	3.6000	3.6000	3.4200	3.4200	-10.000%	11	1,792	+73.977%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-4.282%	1	1,781	+56.579%
2026-05-07	3.9700	3.9700	3.9700	3.9700	+4.474%	2	1,781	+49.874%
2026-05-06	3.8500	3.8500	3.8000	3.8000	-13.636%	4	1,781	+56.579%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-10.204%	2	1,785	+35.227%
2026-04-29	4.7800	4.9000	4.7800	4.9000	+22.500%	5	1,784	+21.429%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-1.235%	10	1,786	+48.750%
2026-04-21	3.8000	4.0500	3.8000	4.0500	+10.959%	9	1,783	+46.914%
2026-04-20	3.6500	3.6500	3.6000	3.6500	+7.353%	26	1,783	+63.014%
2026-04-17	3.3900	3.4000	3.3800	3.4000	-12.145%	11	1,767	+75.000%
2026-04-16	3.8700	3.8700	3.8700	3.8700	+19.077%	5	1,762	+53.747%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-11.202%	2	1,762	+83.077%
2026-04-13	3.9000	3.9000	3.6600	3.6600	-3.684%	19	1,760	+62.568%
2026-04-10	3.8400	3.8400	3.8000	3.8000	-16.484%	4	1,742	+56.579%
2026-04-07	4.5800	4.5800	4.5300	4.5500	+1.111%	6	1,741	+30.769%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-13.462%	16	1,720	+32.222%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+6.122%	2	1,720	+14.423%
2026-03-25	4.6300	4.9000	4.6300	4.9000	+2.725%	108	1,718	+21.429%
2026-03-24	4.7700	4.7700	4.7700	4.7700	-3.636%	5	1,611	+24.738%
2026-03-23	4.9500	4.9500	4.9500	4.9500	-1.000%	5	1,611	+20.202%
2026-03-20	5.0000	5.1000	5.0000	5.0000	+2.041%	463	1,606	+19.000%
2026-03-19	5.0200	5.0300	4.9000	4.9000	+25.641%	135	1,167	+21.429%
2026-03-17	4.0000	4.0000	3.9000	3.9000	-4.878%	75	1,045	+52.564%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-1.205%	38	970	+45.122%
2026-03-13	4.0000	4.1500	4.0000	4.1500	+25.758%	9	932	+43.373%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-15.385%	1	924	+80.303%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+5.405%	13	924	+52.564%
2026-03-05	3.7000	3.7000	3.6000	3.7000	+18.590%	850	919	+60.811%
2026-02-24	3.4100	3.4600	3.1000	3.1200	-4.000%	12	70	+90.705%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-1.813%	10	71	+83.077%
2026-02-20	3.5000	3.5000	3.3100	3.3100	-5.429%	25	74	+79.758%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-6.667%	3	50	+70.000%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-11.557%	2	50	+58.667%
2026-02-17	4.4700	4.4700	4.2400	4.2400	-3.636%	15	50	+40.330%
2026-02-06	4.6500	4.6500	4.4000	4.4000	-14.894%	30	38	+35.227%
2026-02-05	5.2000	5.2000	5.1700	5.1700	+13.626%	4	33	+15.087%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-6.186%	1	31	+30.769%
2026-01-30	4.7000	4.8500	4.7000	4.8500	+34.722%	30	30	+22.680%
2026-01-29	3.6000	3.6000	3.6000	3.6000	+0.559%	1	3	+65.278%
2026-01-28	3.5800	3.5800	3.5800	3.5800	-0.279%	1	4	+66.201%
2026-01-26	3.6000	3.6000	3.5900	3.5900	+4.360%	2	5	+65.738%
2026-01-23	3.4400	3.4400	3.4400	3.4400	+3.614%	1	3	+72.965%
2026-01-22	3.3200	3.3200	3.3200	3.3200	-11.467%	1	2	+79.217%
2026-01-20	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	+58.667%